Options Chain for AMAZON COM INC COM (AMZN) - $186.21 as of 5/3/2024 8:24:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 85.75 | 86.75 | 86.67 | +3.27 | +3.93% | 2 | 47 | 2.28 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 105.00 | 80.80 | 81.75 | 77.23 | 0.00 | 0.00% | 0 | 21 | 2.12 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 110.00 | 75.90 | 76.75 | 73.23 | 0.00 | 0.00% | 0 | 38 | 1.96 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 115.00 | 70.65 | 71.80 | 71.32 | +5.68 | +8.66% | 1 | 421 | 1.85 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 120.00 | 65.75 | 66.75 | 66.52 | +8.37 | +14.40% | 1 | 14 | 1.67 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 125.00 | 60.85 | 61.80 | 61.27 | +3.99 | +6.97% | 3 | 32 | 1.56 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 130.00 | 55.95 | 56.80 | 56.50 | +7.72 | +15.83% | 60 | 46 | 1.43 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 135.00 | 50.75 | 51.80 | 50.80 | +1.25 | +2.53% | 322 | 129 | 1.30 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 140.00 | 45.85 | 46.80 | 46.39 | +1.99 | +4.49% | 10 | 49 | 1.19 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 145.00 | 40.90 | 41.85 | 41.36 | +6.36 | +18.18% | 5 | 53 | 1.07 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 146.00 | 39.85 | 40.80 | 41.25 | +6.80 | +19.74% | 1 | 4 | 1.02 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 147.00 | 38.95 | 40.10 | 35.00 | 0.00 | 0.00% | 0 | 2 | 1.02 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 148.00 | 37.70 | 38.80 | 36.45 | 0.00 | 0.00% | 0 | 6 | 0.97 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 149.00 | 36.75 | 37.80 | 31.60 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 5/3/2024 4:00:02 PM EST |
| 150.00 | 35.95 | 36.80 | 36.50 | +1.72 | +4.95% | 54 | 259 | 0.95 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 152.50 | 33.35 | 34.55 | 32.00 | 0.00 | 0.00% | 0 | 25 | 0.86 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 155.00 | 30.90 | 31.85 | 31.14 | +1.73 | +5.89% | 1,018 | 548 | 0.83 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 157.50 | 28.25 | 29.30 | 29.05 | +4.51 | +18.38% | 3 | 46 | 0.78 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 160.00 | 25.80 | 27.10 | 26.53 | +2.23 | +9.18% | 1,459 | 421 | 0.67 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 162.50 | 23.30 | 24.65 | 23.60 | +1.70 | +7.77% | 27 | 159 | 0.54 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 165.00 | 20.90 | 22.15 | 21.00 | +0.85 | +4.22% | 418 | 773 | 0.49 | 0.99 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 167.50 | 18.35 | 19.55 | 18.90 | +1.44 | +8.25% | 49 | 442 | 0.44 | 0.99 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 170.00 | 16.05 | 17.15 | 16.50 | +1.50 | +10.00% | 802 | 955 | 0.39 | 0.98 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 172.50 | 13.35 | 14.70 | 14.12 | +1.37 | +10.75% | 114 | 456 | 0.39 | 0.96 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 175.00 | 11.05 | 12.20 | 11.68 | +1.33 | +12.85% | 644 | 1,127 | 0.23 | 0.93 | 0.02 | -0.10 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 177.50 | 8.70 | 9.65 | 8.87 | +0.82 | +10.19% | 1,100 | 2,003 | 0.23 | 0.89 | 0.02 | -0.12 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 180.00 | 6.75 | 6.95 | 6.80 | +0.70 | +11.48% | 3,651 | 5,491 | 0.25 | 0.84 | 0.04 | -0.13 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 182.50 | 4.75 | 4.95 | 4.82 | +0.42 | +9.55% | 2,322 | 4,298 | 0.24 | 0.75 | 0.05 | -0.15 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 185.00 | 3.10 | 3.20 | 3.15 | +0.24 | +8.25% | 13,281 | 18,881 | 0.23 | 0.60 | 0.07 | -0.16 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 187.50 | 1.84 | 1.87 | 1.85 | 0.00 | 0.00% | 16,836 | 5,182 | 0.23 | 0.42 | 0.07 | -0.16 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 190.00 | 0.97 | 1.00 | 0.99 | -0.10 | -9.18% | 24,198 | 15,433 | 0.23 | 0.26 | 0.06 | -0.14 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 192.50 | 0.46 | 0.50 | 0.47 | -0.16 | -25.40% | 5,652 | 2,940 | 0.23 | 0.16 | 0.04 | -0.11 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 195.00 | 0.20 | 0.22 | 0.20 | -0.16 | -44.45% | 6,778 | 11,792 | 0.23 | 0.09 | 0.03 | -0.08 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 197.50 | 0.10 | 0.11 | 0.10 | -0.08 | -44.45% | 3,088 | 3,121 | 0.24 | 0.05 | 0.02 | -0.05 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 200.00 | 0.05 | 0.06 | 0.05 | -0.05 | -50.00% | 5,628 | 9,335 | 0.25 | 0.02 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 202.50 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 271 | 191 | 0.27 | 0.01 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 205.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 749 | 3,643 | 0.31 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 210.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 2,846 | 5,184 | 0.34 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 215.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 1,033 | 4,637 | 0.39 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 220.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 436 | 2,917 | 0.45 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 33 | 1,365 | 0.49 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,832 | 2,052 | 0.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 282 | 0.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 9 | 1,722 | 0.63 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 245.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 40 | 301 | 0.72 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 15 | 216 | 0.77 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 255.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 498 | 0.82 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 6 | 79 | 1.50 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 105.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 6,100 | 1.39 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 5/3/2024 4:00:02 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.28 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 4:00:02 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 3,978 | 1.18 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 51 | 1.08 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 246 | 0.99 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 441 | 1,936 | 0.90 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 942 | 1,912 | 0.81 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 271 | 1,990 | 0.73 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 145.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 1,320 | 1,937 | 0.68 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 146.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 2 | 63 | 0.73 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 147.00 | 0.00 | 0.04 | 0.01 | -0.01 | -50.00% | 15 | 158 | 0.71 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 148.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 137 | 0.64 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 149.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 91 | 0.63 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 150.00 | 0.01 | 0.04 | 0.01 | -0.01 | -50.00% | 418 | 2,204 | 0.61 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 152.50 | 0.01 | 0.03 | 0.03 | +0.02 | +200.00% | 567 | 2,253 | 0.56 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 155.00 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 701 | 1,395 | 0.52 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 157.50 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 836 | 783 | 0.50 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 160.00 | 0.02 | 0.04 | 0.04 | -0.02 | -33.34% | 445 | 2,560 | 0.46 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 162.50 | 0.03 | 0.05 | 0.03 | -0.01 | -25.00% | 4,350 | 889 | 0.43 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 165.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 688 | 2,270 | 0.40 | -0.01 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 167.50 | 0.04 | 0.07 | 0.05 | -0.03 | -37.50% | 444 | 962 | 0.36 | -0.01 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 170.00 | 0.06 | 0.07 | 0.06 | -0.06 | -50.00% | 1,315 | 6,752 | 0.33 | -0.02 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 172.50 | 0.09 | 0.10 | 0.10 | -0.11 | -52.39% | 1,240 | 1,495 | 0.30 | -0.04 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 175.00 | 0.13 | 0.15 | 0.14 | -0.24 | -63.16% | 7,010 | 4,598 | 0.27 | -0.07 | 0.02 | -0.10 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 177.50 | 0.23 | 0.26 | 0.25 | -0.40 | -61.54% | 3,060 | 4,375 | 0.25 | -0.11 | 0.02 | -0.12 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 180.00 | 0.46 | 0.49 | 0.49 | -0.63 | -56.25% | 12,763 | 8,555 | 0.24 | -0.16 | 0.04 | -0.13 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 182.50 | 0.92 | 0.95 | 0.92 | -0.98 | -51.58% | 7,351 | 2,724 | 0.23 | -0.25 | 0.05 | -0.15 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 185.00 | 1.73 | 1.75 | 1.75 | -1.20 | -40.68% | 16,514 | 3,477 | 0.23 | -0.40 | 0.07 | -0.16 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 187.50 | 2.92 | 2.97 | 2.95 | -1.42 | -32.50% | 6,532 | 876 | 0.23 | -0.58 | 0.07 | -0.16 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 190.00 | 4.50 | 4.75 | 4.60 | -1.65 | -26.40% | 1,030 | 1,162 | 0.23 | -0.74 | 0.06 | -0.14 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 192.50 | 6.30 | 6.75 | 6.80 | -2.10 | -23.60% | 241 | 81 | 0.23 | -0.84 | 0.04 | -0.11 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 195.00 | 8.45 | 9.25 | 8.79 | -1.51 | -14.66% | 38 | 293 | 0.24 | -0.91 | 0.03 | -0.08 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 197.50 | 10.90 | 11.70 | 11.05 | -1.80 | -14.01% | 70 | 118 | 0.30 | -0.95 | 0.02 | -0.05 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 200.00 | 13.35 | 14.15 | 13.50 | -1.80 | -11.77% | 88 | 158 | 0.33 | -0.98 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 202.50 | 15.80 | 16.70 | 16.19 | % | 10 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST | |
| 205.00 | 18.35 | 19.15 | 18.90 | -2.20 | -10.43% | 123 | 24 | 0.42 | -1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 210.00 | 23.35 | 24.15 | 25.20 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:02 PM EST |
| 215.00 | 28.35 | 29.20 | 33.50 | 0.00 | 0.00% | 0 | 7 | 0.67 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 220.00 | 33.35 | 34.15 | 33.58 | -2.63 | -7.27% | 15 | 5 | 0.74 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 225.00 | 38.30 | 39.15 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 230.00 | 43.35 | 44.15 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 235.00 | 48.30 | 49.15 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 240.00 | 53.35 | 54.15 | 61.00 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 4:00:02 PM EST |
| 245.00 | 58.30 | 59.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 250.00 | 63.35 | 64.15 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 255.00 | 68.30 | 69.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST |